BEAR github.com/rizsotto/BEAR Historical Data

BEAR Page 7
Download
Date Close Price change Market cap Trading volume
Jun 10, 3 AM $ 0.163
+0.00%
$ 162.88 million $ 36.78 million
Jun 10, 2 AM $ 0.19
-0.15%
$ 190.13 million $ 37.47 million
Jun 10, 12 AM $ 0.231
+2.81%
$ 230.97 million $ 39.7 million
Jun 9, 11 PM $ 0.183
+0.00%
$ 182.67 million $ 45.31 million
Jun 9, 8 PM $ 0.196
+0.00%
$ 195.69 million $ 57.12 million
Jun 9, 7 PM $ 0.196
+4.74%
$ 195.79 million $ 58.43 million
Jun 9, 6 PM $ 0.186
+2.52%
$ 186.46 million $ 58.04 million
Jun 9, 5 PM $ 0.183
+0.00%
$ 183.12 million $ 57.15 million
Jun 9, 12 PM $ 0.136
+0.00%
$ 136.17 million $ 58.5 million
Jun 9, 11 AM $ 0.144
+0.00%
$ 143.71 million $ 56.86 million
Jun 9, 6 AM $ 0.161
+0.00%
$ 160.59 million $ 54.82 million
Jun 9, 3 AM $ 0.169
+0.00%
$ 169.25 million $ 50.93 million
Jun 9, 2 AM $ 0.186
+21.56%
$ 186.04 million $ 48.51 million
Jun 9, 12 AM $ 0.194
+26.83%
$ 193.63 million $ 38.54 million
Jun 8, 11 PM $ 0.194
+8.02%
$ 193.72 million $ 29.79 million
Jun 8, 10 PM $ 0.169
-2.99%
$ 169.03 million $ 26.84 million
Jun 8, 8 PM $ 0.144
+0.00%
$ 144.11 million $ 27.79 million
Jun 8, 7 PM $ 0.161
+0.00%
$ 160.66 million $ 26.09 million
Jun 8, 5 PM $ 0.153
-3.63%
$ 153.22 million $ 27.92 million
Jun 8, 4 PM $ 0.121
+0.00%
$ 121.35 million $ 23 million
Jun 8, 1 PM $ 0.125
+4.29%
$ 124.95 million $ 24.54 million
Jun 8, 4 AM $ 0.096
+4.06%
$ 96.02 million $ 25.44 million
Jun 7, 10 PM $ 0.0754
+8.18%
$ 75.45 million $ 20.62 million
Jun 7, 8 PM $ 0.0805
-0.49%
$ 80.48 million $ 17.41 million
Jun 7, 7 PM $ 0.0781
+4.21%
$ 78.07 million $ 16.92 million
Jun 7, 5 PM $ 0.0807
-3.63%
$ 80.73 million $ 16.18 million
Jun 7, 4 PM $ 0.0841
+14.95%
$ 84.11 million $ 15.72 million
Jun 7, 3 PM $ 0.0729
+0.00%
$ 72.91 million $ 13.78 million
Jun 7, 11 AM $ 0.0601
+0.00%
$ 60.06 million $ 12.44 million
Jun 7, 10 AM $ 0.0532
+0.00%
$ 53.17 million $ 11.45 million
Jun 7, 8 AM $ 0.0521
+0.00%
$ 52.05 million $ 11.91 million
Jun 7, 7 AM $ 0.0484
+5.69%
$ 48.4 million $ 11.24 million
Jun 7, 3 AM $ 0.0437
+0.00%
$ 43.69 million $ 8.22 million
Jun 6, 10 PM $ 0.037
+0.00%
$ 37 million $ 7.57 million
Jun 6, 7 PM $ 0.035
+0.00%
$ 35.02 million $ 9.32 million
Jun 6, 6 PM $ 0.0318
+0.00%
$ 31.84 million $ 8.49 million
Jun 6, 11 AM $ 0.0261
-4.81%
$ 26.14 million $ 9.02 million
Jun 6, 10 AM $ 0.0271
+0.00%
$ 27.09 million $ 9.1 million
Jun 6, 5 AM $ 0.0238
+0.00%
$ 23.79 million $ 7.18 million
Jun 6, 4 AM $ 0.022
+0.00%
$ 21.95 million $ 6.6 million
Jun 5, 9 PM $ 0.0176
+0.00%
$ 17.55 million $ 5.23 million
Jun 5, 7 PM $ 0.0144
-9.48%
$ 14.37 million $ 4.42 million
Jun 5, 6 PM $ 0.0158
-13.51%
$ 15.81 million $ 3.91 million
Jun 4, 10 PM $ 0.0175
+0.00%
$ 17.48 million $ 2.98 million
Jun 4, 9 PM $ 0.0165
+0.00%
$ 16.5 million $ 3.32 million
Jun 4, 2 AM $ 0.0151
+0.00%
$ 15.1 million $ 2.39 million
Jun 3, 11 PM $ 0.0146
+0.00%
$ 14.55 million $ 1.65 million
Jun 3, 1 PM $ 0.0135
+0.00%
$ 13.48 million $ 884,450
Jun 1, 2 AM $ 0.015
+0.00%
$ 14.96 million $ 1.28 million
May 31, 4 PM $ 0.0143
+0.00%
$ 14.34 million $ 885,523